Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zynga Inc Cl A (NQ: ZNGA )

8.180 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 2.820 2.830 2.760 2.810 5,711,355 -0.01(-0.35%)
Oct 28, 2016 2.790 2.840 2.770 2.820 13,067,468 +0.04(+1.44%)
Oct 27, 2016 2.820 2.850 2.780 2.780 8,938,964 -0.04(-1.42%)
Oct 26, 2016 2.900 2.900 2.800 2.820 8,227,155 -0.09(-3.09%)
Oct 25, 2016 2.940 2.960 2.910 2.910 4,076,400 -0.02(-0.85%)
Oct 24, 2016 2.900 2.940 2.890 2.935 6,183,042 +0.06(+1.91%)
Oct 21, 2016 2.890 2.920 2.860 2.880 3,306,697 -0.03(-1.03%)
Oct 20, 2016 2.870 2.915 2.860 2.910 11,602,884 +0.03(+1.04%)
Oct 19, 2016 2.820 2.890 2.820 2.880 8,765,622 +0.06(+2.13%)
Oct 18, 2016 2.830 2.885 2.810 2.820 13,739,393 +0.04(+1.44%)
Oct 17, 2016 2.780 2.850 2.775 2.780 11,591,975 -0.07(-2.46%)
Oct 14, 2016 2.910 2.950 2.840 2.850 22,926,492 -0.05(-1.72%)
Oct 13, 2016 2.910 2.940 2.850 2.900 13,474,904 -0.04(-1.36%)
Oct 12, 2016 2.900 2.970 2.860 2.940 16,382,507 +0.05(+1.73%)
Oct 11, 2016 2.920 2.960 2.840 2.890 23,665,834 -0.12(-3.99%)
Oct 10, 2016 2.950 3.040 2.940 3.010 17,301,564 +0.07(+2.38%)
Oct 07, 2016 2.930 2.950 2.870 2.940 12,856,141 +0.02(+0.68%)
Oct 06, 2016 2.980 2.990 2.910 2.920 11,588,614 -0.05(-1.68%)
Oct 05, 2016 2.900 3.020 2.875 2.970 19,896,240 +0.08(+2.77%)
Oct 04, 2016 2.850 2.920 2.850 2.890 12,449,239 +0.03(+1.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.